Skip to main content

Ark Genomic Revolution ETF (NY: ARKG )

26.77 +0.54 (+2.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 16.67 16.67 16.67 16.67 389 -0.23(-1.37%)
Aug 30, 2016 16.90 16.90 16.90 16.90 134 -0.17(-0.98%)
Aug 29, 2016 17.07 17.07 17.07 17.07 170 +0.28(+1.68%)
Aug 26, 2016 16.88 16.88 16.79 16.79 2,375 +0.19(+1.12%)
Aug 25, 2016 17.06 17.06 16.60 16.60 2,314 -0.32(-1.92%)
Aug 24, 2016 17.81 17.81 16.90 16.93 2,315 -0.79(-4.44%)
Aug 23, 2016 17.80 17.80 17.71 17.71 963 +0.16(+0.90%)
Aug 22, 2016 17.56 17.56 17.56 17.56 116 +0.21(+1.23%)
Aug 19, 2016 17.34 17.34 17.34 17.34 116 -0.22(-1.26%)
Aug 18, 2016 17.52 17.57 17.52 17.57 590 -0.02(-0.11%)
Aug 17, 2016 17.58 17.58 17.58 17.58 306 -0.09(-0.52%)
Aug 16, 2016 17.68 17.68 17.68 17.68 268 -0.18(-0.99%)
Aug 15, 2016 17.59 17.86 17.59 17.85 828 +0.23(+1.31%)
Aug 12, 2016 17.51 17.66 17.51 17.62 2,597 +0.11(+0.64%)
Aug 11, 2016 17.52 17.52 17.51 17.51 217 +0.18(+1.04%)
Aug 10, 2016 17.52 17.52 17.28 17.33 1,071 -0.34(-1.93%)
Aug 09, 2016 17.66 17.70 17.66 17.67 4,590 +0.02(+0.12%)
Aug 08, 2016 17.78 17.78 17.65 17.65 737 -0.15(-0.83%)
Aug 05, 2016 17.62 17.83 17.62 17.80 1,510 +0.13(+0.73%)
Aug 04, 2016 17.59 17.73 17.59 17.67 3,732 +0.10(+0.58%)
Aug 03, 2016 17.58 17.58 17.57 17.57 431 +0.32(+1.85%)
Aug 02, 2016 17.25 17.25 17.25 17.25 545 -0.38(-2.13%)
Aug 01, 2016 17.59 17.66 17.58 17.62 1,334 +0.28(+1.61%)
Jul 29, 2016 17.30 17.34 17.02 17.34 1,802 -0.20(-1.14%)
Jul 28, 2016 17.50 17.54 17.50 17.54 654 +0.21(+1.20%)
Jul 27, 2016 17.35 17.35 17.33 17.33 215 +0.30(+1.74%)
Jul 26, 2016 17.04 17.04 17.04 17.04 107 +0.37(+2.22%)
Jul 25, 2016 16.67 16.67 16.67 16.67 672 -0.19(-1.13%)
Jul 22, 2016 16.86 16.86 16.86 16.86 212 +0.02(+0.12%)
Jul 21, 2016 16.90 16.90 16.84 16.84 431 -0.01(-0.04%)
Jul 20, 2016 16.83 16.84 16.83 16.84 2,051 +0.34(+2.08%)
Jul 19, 2016 16.50 16.50 16.50 16.50 147 -0.21(-1.27%)
Jul 18, 2016 16.71 16.71 16.71 16.71 161 +0.11(+0.64%)
Jul 15, 2016 16.61 16.61 16.61 16.61 439 +0.18(+1.10%)
Jul 14, 2016 16.40 16.43 16.40 16.43 485 -0.01(-0.07%)
Jul 13, 2016 16.83 16.83 16.44 16.44 1,414 -0.35(-2.11%)
Jul 12, 2016 16.79 16.79 16.79 16.79 218 +0.19(+1.16%)
Jul 11, 2016 16.52 16.60 16.52 16.60 913 +0.16(+0.94%)
Jul 08, 2016 16.49 16.49 16.45 16.45 407 +0.27(+1.66%)
Jul 07, 2016 16.19 16.19 16.18 16.18 215 +0.40(+2.52%)
Jul 06, 2016 15.78 15.78 15.78 15.78 215 -0.04(-0.23%)
Jul 05, 2016 16.02 16.02 15.79 15.82 2,685 +0.01(+0.04%)
Jul 01, 2016 15.56 15.81 15.81 15.81 323 +0.21(+1.33%)
Jun 30, 2016 15.47 15.60 15.47 15.60 1,723 +0.06(+0.36%)
Jun 29, 2016 15.55 15.55 15.55 15.55 109 +0.37(+2.46%)
Jun 28, 2016 15.19 15.19 15.17 15.17 442 +0.21(+1.43%)
Jun 27, 2016 14.98 14.98 14.95 14.96 894 -0.54(-3.50%)
Jun 24, 2016 15.56 15.56 15.50 15.50 1,114 -0.49(-3.05%)
Jun 23, 2016 16.29 16.29 15.93 15.99 1,953 -0.04(-0.27%)
Jun 22, 2016 16.03 16.03 16.03 16.03 1,097 +0.35(+2.21%)
Jun 21, 2016 15.58 15.69 15.58 15.69 323 -0.33(-2.08%)
Jun 20, 2016 15.74 16.02 15.74 16.02 615 +0.40(+2.55%)
Jun 17, 2016 15.62 15.62 15.62 15.62 111 -0.03(-0.18%)
Jun 16, 2016 15.65 15.65 15.65 15.65 782 -0.18(-1.14%)
Jun 15, 2016 15.83 15.83 15.83 15.83 107 +0.25(+1.60%)
Jun 14, 2016 15.85 15.85 15.51 15.58 1,940 -0.28(-1.78%)
Jun 13, 2016 16.10 16.10 15.83 15.86 1,544 -0.19(-1.21%)
Jun 10, 2016 16.06 16.06 16.06 16.06 107 -0.37(-2.24%)
Jun 09, 2016 16.85 16.85 16.42 16.42 588 -0.41(-2.43%)
Jun 08, 2016 16.83 16.83 16.83 16.83 223 -0.07(-0.44%)
Jun 07, 2016 16.96 16.96 16.80 16.91 4,331 -0.11(-0.65%)
Jun 06, 2016 17.09 17.09 17.02 17.02 974 +0.32(+1.91%)
Jun 03, 2016 16.70 16.70 16.70 16.70 116 -0.31(-1.82%)
Jun 02, 2016 17.01 17.01 17.01 17.01 107 +0.41(+2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.